Skip to main content
5th Planet Games A/S (OSL:5PG)
Norway flag Norway · Delayed Price · Currency is NOK
0.910
-0.032 (-3.40%)
At close: Mar 9, 2026

5th Planet Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.980.980.870.910.91-3.40%289,909
Mar 6, 20260.910.990.900.940.943.52%394,110
Mar 5, 20260.900.930.900.910.91-1.09%54,106
Mar 4, 20260.890.940.880.920.921.10%187,667
Mar 3, 20260.890.960.890.910.910.66%109,822
Mar 2, 20260.900.960.840.900.90-2.80%156,913
Feb 27, 20260.930.940.920.930.93-3.12%149,943
Feb 26, 20261.011.030.920.960.96-3.03%241,104
Feb 25, 20261.011.010.990.990.990.61%28,240
Feb 24, 20260.981.020.960.980.98-4.93%169,772
Feb 23, 20261.071.070.951.041.04-0.96%386,011
Feb 20, 20261.101.101.051.051.051.95%125,861
Feb 19, 20261.021.101.021.031.033.74%162,535
Feb 18, 20261.041.040.970.990.99-4.54%43,944
Feb 17, 20261.061.061.011.041.04-2.82%114,391
Feb 16, 20261.051.101.051.071.070.95%105,748
Feb 13, 20261.061.101.041.061.06-2.31%244,527
Feb 12, 20261.071.091.051.081.080.47%204,694
Feb 11, 20261.031.080.991.081.084.88%71,409
Feb 10, 20260.941.030.941.031.036.77%213,326
Feb 9, 20260.900.960.890.960.966.67%129,047
Feb 6, 20260.960.960.880.900.90-7.41%65,926
Feb 5, 20260.831.100.830.970.9715.17%778,756
Feb 4, 20260.870.890.830.840.84-0.71%93,929
Feb 3, 20260.920.920.850.850.85-0.93%157,848
Feb 2, 20260.840.870.830.860.86-0.92%190,217
Jan 30, 20260.870.890.850.870.87-0.23%127,229
Jan 29, 20260.880.880.850.870.871.17%25,815
Jan 28, 20260.880.880.840.860.860.70%42,291
Jan 27, 20260.900.900.840.850.85-3.40%121,925
Jan 26, 20260.850.900.850.880.883.76%156,601
Jan 23, 20260.810.860.810.850.85-48,249
Jan 22, 20260.800.940.800.850.857.59%508,441
Jan 21, 20260.830.830.780.790.79-1.00%18,314
Jan 20, 20260.790.840.780.800.801.27%77,297
Jan 19, 20260.770.840.770.790.791.55%320,674
Jan 16, 20260.760.800.760.780.781.31%29,972
Jan 15, 20260.800.800.770.770.77-1.29%50,130
Jan 14, 20260.770.800.770.780.78-0.51%16,165
Jan 13, 20260.780.800.780.780.78-31,823
Jan 12, 20260.780.780.770.780.782.09%47,934
Jan 9, 20260.770.790.760.760.76-1.04%47,154
Jan 8, 20260.760.780.760.770.770.26%63,744
Jan 7, 20260.770.790.760.770.77-63,028
Jan 6, 20260.820.820.770.770.770.26%67,772
Jan 5, 20260.750.800.750.770.77-4.00%33,905
Jan 2, 20260.800.800.760.800.80-0.74%15,573
Dec 30, 20250.820.820.780.810.811.51%112,181
Dec 29, 20250.810.820.790.790.79-2.46%86,783
Dec 23, 20250.820.820.810.810.81-0.25%30,552
Dec 22, 20250.800.820.780.820.820.74%82,008
Dec 19, 20250.790.810.750.810.811.25%134,446
Dec 18, 20250.800.800.780.800.80-0.50%204,010
Dec 17, 20250.780.840.780.800.80-30,099
Dec 16, 20250.840.840.800.800.800.25%747
Dec 15, 20250.770.810.770.800.80-0.50%95,921
Dec 12, 20250.840.840.800.810.81-3.82%127,983
Dec 11, 20250.770.840.770.840.8414.48%260,101
Dec 10, 20250.770.770.730.730.73-1.35%4,138
Dec 9, 20250.740.750.700.740.740.27%238,149
Dec 8, 20250.760.810.740.740.74-7.96%375,731
Dec 5, 20250.820.840.800.800.80-1.47%60,464
Dec 4, 20250.850.850.820.820.82-2.63%50,628
Dec 3, 20250.870.870.830.840.84-2.33%143,877
Dec 2, 20250.880.880.820.860.86-2.50%103,269
Dec 1, 20250.840.880.840.880.886.02%385,025
Nov 28, 20250.780.830.780.830.836.96%368,636
Nov 27, 20250.760.790.730.780.782.11%193,247
Nov 26, 20250.750.770.750.760.762.70%251,020
Nov 25, 20250.670.750.670.740.7413.85%128,037
Nov 24, 20250.650.650.630.650.650.31%105,842
Nov 21, 20250.690.690.640.650.65-7.43%175,164
Nov 20, 20250.750.760.690.700.70-6.42%110,404
Nov 19, 20250.750.790.750.750.755.06%82,331
Nov 18, 20250.750.750.710.710.71-4.04%46,798
Nov 17, 20250.740.740.720.740.740.27%49,084
Nov 14, 20250.710.750.710.740.744.23%94,911
Nov 13, 20250.700.710.700.710.711.43%26,869
Nov 12, 20250.690.700.690.700.700.29%7,107
Nov 11, 20250.680.720.680.700.70-1.41%28,890
Nov 10, 20250.700.710.680.710.711.14%22,338
Nov 7, 20250.680.700.660.700.700.29%67,255
Nov 6, 20250.690.710.650.700.70-136,747
Nov 5, 20250.700.700.680.700.70-0.29%68,186
Nov 4, 20250.710.710.700.700.70-1.69%63,280
Nov 3, 20250.720.720.710.710.71-17,821
Oct 31, 20250.720.760.710.710.71-1.11%11,573
Oct 30, 20250.740.760.720.720.72-2.44%101,615
Oct 29, 20250.740.740.720.740.740.27%62,389
Oct 28, 20250.700.740.700.740.741.66%84,007
Oct 27, 20250.700.750.700.720.721.12%21,011
Oct 24, 20250.720.720.700.720.721.99%46,619
Oct 23, 20250.700.730.700.700.700.86%76,999
Oct 22, 20250.710.750.700.700.70-3.06%24,758
Oct 21, 20250.730.730.720.720.72-1.64%16,869
Oct 20, 20250.720.730.720.730.731.39%2,119
Oct 17, 20250.720.720.710.720.72-9,094
Oct 16, 20250.690.730.690.720.72-0.28%273,824
Oct 15, 20250.740.740.690.720.72-0.82%75,873
Oct 14, 20250.710.730.710.730.730.83%24,382